アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.23
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 32.24 32.37 32.19 32.19 17.4K
09:31 32.11 32.16 32.11 32.16 2.6K
09:32 32.08 32.30 32.08 32.30 6.4K
09:34 32.14 32.17 32.14 32.17 2.9K
09:35 32.18 32.18 32.18 32.18 0.4K
09:36 32.18 32.18 32.18 32.17 0.4K
09:37 32.18 32.18 32.18 32.18 0.6K
09:38 32.21 32.21 32.20 32.20 1.2K
09:39 32.20 32.20 32.20 32.20 0.4K
09:40 32.24 32.25 32.22 32.22 4.3K
09:41 32.22 32.23 32.22 32.23 1.4K
09:42 32.22 32.22 32.22 32.22 1.0K
09:43 32.20 32.21 32.20 32.21 0.7K
09:44 32.19 32.19 32.15 32.17 2.0K
09:45 32.15 32.15 32.14 32.14 1.0K
09:46 32.14 32.16 32.11 32.16 3.5K
09:47 32.18 32.18 32.14 32.17 1.7K
09:48 32.18 32.18 32.18 32.18 2.2K
09:49 32.19 32.21 32.19 32.21 3.2K
09:51 32.18 32.18 32.17 32.17 1.2K
09:52 32.20 32.20 32.19 32.19 3.0K
09:53 32.19 32.19 32.17 32.17 1.4K
09:54 32.19 32.29 32.19 32.26 33.8K
09:55 32.27 32.28 32.27 32.27 1.5K
09:56 32.30 32.30 32.26 32.26 8.0K
09:57 32.30 32.32 32.30 32.32 1.9K
09:58 32.31 32.33 32.31 32.33 0.8K
09:59 32.31 32.34 32.31 32.31 1.2K
10:00 32.34 32.34 32.31 32.31 2.5K
10:01 32.34 32.37 32.34 32.36 4.6K
10:02 32.37 32.37 32.35 32.37 2.0K
10:03 32.40 32.40 32.40 32.40 0.6K
10:04 32.40 32.40 32.40 32.40 0.9K
10:05 32.40 32.40 32.40 32.40 0.9K
10:06 32.40 32.40 32.40 32.40 2.6K
10:07 32.42 32.42 32.40 32.40 5.5K
10:08 32.39 32.39 32.39 32.39 0.8K
10:09 32.37 32.39 32.37 32.39 2.4K
10:10 32.39 32.39 32.38 32.39 1.2K
10:11 32.37 32.39 32.36 32.36 1.5K
10:13 32.36 32.36 32.36 32.36 0.6K
10:14 32.35 32.37 32.35 32.36 4.5K
10:15 32.36 32.37 32.36 32.37 3.4K
10:16 32.36 32.39 32.36 32.39 4.8K
10:17 32.40 32.40 32.40 32.40 0.7K
10:18 32.39 32.42 32.39 32.41 5.0K
10:19 32.42 32.42 32.42 32.42 1.0K
10:20 32.42 32.42 32.42 32.42 1.3K
10:22 32.40 32.41 32.39 32.40 3.0K
10:23 32.39 32.40 32.39 32.40 2.7K
10:24 32.38 32.38 32.38 32.38 1.8K
10:25 32.37 32.38 32.37 32.38 7.0K
10:26 32.39 32.39 32.35 32.35 28.0K
10:27 32.34 32.35 32.29 32.31 8.6K
10:28 32.28 32.30 32.28 32.30 0.6K
10:29 32.32 32.33 32.32 32.33 6.0K
10:30 32.33 32.34 32.33 32.34 1.5K
10:31 32.33 32.34 32.33 32.34 1.5K
10:32 32.33 32.34 32.32 32.32 2.9K
10:33 32.31 32.34 32.31 32.34 4.3K
10:34 32.34 32.36 32.34 32.36 1.3K
10:35 32.37 32.40 32.35 32.40 3.8K
10:36 32.39 32.39 32.39 32.39 1.3K
10:37 32.38 32.38 32.38 32.38 1.3K
10:38 32.39 32.41 32.39 32.41 3.1K
10:39 32.40 32.40 32.40 32.40 1.1K
10:40 32.41 32.43 32.41 32.43 3.1K
10:41 32.43 32.44 32.43 32.43 1.1K
10:42 32.43 32.44 32.42 32.42 3.5K
10:43 32.41 32.41 32.40 32.40 2.9K
10:44 32.39 32.39 32.38 32.38 1.0K
10:45 32.39 32.39 32.38 32.39 3.2K
10:46 32.38 32.38 32.38 32.38 1.4K
10:47 32.38 32.39 32.38 32.38 3.3K
10:48 32.38 32.38 32.36 32.36 2.8K
10:49 32.36 32.36 32.35 32.35 1.6K
10:50 32.35 32.35 32.35 32.35 2.1K
10:51 32.36 32.36 32.35 32.36 3.0K
10:52 32.36 32.38 32.36 32.38 4.8K
10:53 32.36 32.36 32.35 32.35 2.4K
10:54 32.35 32.35 32.35 32.35 1.1K
10:55 32.34 32.35 32.34 32.35 4.3K
10:57 32.36 32.36 32.34 32.34 0.9K
10:58 32.34 32.34 32.33 32.33 2.3K
10:59 32.33 32.33 32.30 32.30 3.8K
11:00 32.30 32.33 32.30 32.33 7.2K
11:01 32.36 32.37 32.36 32.37 3.3K
11:02 32.40 32.41 32.40 32.41 3.7K
11:03 32.43 32.43 32.43 32.43 1.1K
11:04 32.43 32.43 32.41 32.41 3.5K
11:05 32.41 32.42 32.41 32.42 2.1K
11:06 32.42 32.42 32.42 32.42 1.5K
11:07 32.42 32.42 32.42 32.42 0.2K
11:08 32.42 32.42 32.40 32.41 3.3K
11:09 32.41 32.41 32.41 32.41 1.1K
11:10 32.41 32.46 32.41 32.45 7.5K
11:11 32.45 32.45 32.45 32.45 2.9K
11:12 32.46 32.46 32.46 32.46 1.4K
11:13 32.48 32.48 32.48 32.48 2.8K
11:14 32.46 32.46 32.45 32.45 2.6K
11:15 32.45 32.46 32.45 32.45 2.8K
11:16 32.46 32.46 32.46 32.46 2.1K
11:17 32.46 32.46 32.45 32.45 0.6K
11:18 32.48 32.51 32.48 32.51 5.7K
11:19 32.52 32.52 32.49 32.49 5.9K
11:20 32.52 32.52 32.52 32.52 2.6K
11:21 32.51 32.51 32.51 32.51 1.5K
11:22 32.51 32.51 32.50 32.50 3.3K
11:23 32.52 32.53 32.52 32.53 7.6K
11:24 32.51 32.51 32.51 32.51 29.8K
11:25 32.49 32.49 32.48 32.48 2.7K
11:27 32.46 32.46 32.43 32.43 3.4K
11:28 32.43 32.43 32.43 32.43 0.9K
11:29 32.42 32.42 32.39 32.39 2.3K
11:30 32.40 32.42 32.40 32.42 4.7K
11:31 32.42 32.42 32.40 32.40 1.0K
11:32 32.40 32.40 32.40 32.40 2.0K
11:33 32.40 32.40 32.37 32.37 2.8K
11:34 32.37 32.37 32.33 32.35 2.6K
11:35 32.33 32.35 32.33 32.35 2.9K
11:36 32.35 32.36 32.35 32.36 3.4K
11:37 32.35 32.36 32.35 32.36 2.1K
11:38 32.36 32.36 32.36 32.36 1.5K
11:39 32.37 32.37 32.37 32.37 4.5K
11:40 32.39 32.40 32.39 32.40 4.1K
11:41 32.40 32.40 32.40 32.40 1.1K
11:42 32.41 32.41 32.41 32.41 2.8K
11:43 32.41 32.41 32.41 32.41 0.9K
11:44 32.41 32.41 32.41 32.41 2.2K
11:45 32.41 32.42 32.41 32.42 3.0K
11:47 32.40 32.40 32.40 32.40 3.1K
11:48 32.39 32.40 32.39 32.40 68.2K
11:49 32.40 32.40 32.38 32.38 2.8K
11:50 32.38 32.38 32.38 32.38 0.7K
11:51 32.38 32.38 32.36 32.36 2.8K
11:52 32.35 32.35 32.35 32.35 0.4K
11:53 32.36 32.36 32.36 32.36 2.0K
11:54 32.34 32.34 32.34 32.34 0.7K
11:55 32.34 32.35 32.34 32.35 3.8K
11:56 32.36 32.37 32.36 32.37 3.6K
11:58 32.38 32.38 32.38 32.38 2.0K
11:59 32.38 32.38 32.38 32.38 0.6K
12:00 32.40 32.40 32.39 32.39 2.1K
12:01 32.39 32.39 32.39 32.39 0.1K
12:02 32.39 32.39 32.39 32.39 1.2K
12:03 32.39 32.42 32.39 32.41 7.2K
12:04 32.41 32.42 32.41 32.42 2.0K
12:06 32.40 32.40 32.40 32.40 0.9K
12:08 32.40 32.40 32.40 32.40 1.0K
12:09 32.40 32.40 32.40 32.40 1.3K
12:10 32.39 32.39 32.38 32.38 2.8K
12:11 32.38 32.38 32.38 32.38 4.9K
12:12 32.38 32.38 32.38 32.38 0.3K
12:13 32.38 32.38 32.38 32.38 1.0K
12:14 32.38 32.38 32.38 32.38 0.8K
12:15 32.37 32.38 32.36 32.38 3.7K
12:16 32.39 32.39 32.38 32.38 5.6K
12:17 32.39 32.39 32.39 32.39 1.0K
12:18 32.39 32.39 32.37 32.38 3.1K
12:19 32.36 32.36 32.36 32.36 1.3K
12:20 32.37 32.38 32.37 32.38 2.8K
12:21 32.38 32.39 32.38 32.39 2.3K
12:22 32.39 32.39 32.39 32.39 0.3K
12:23 32.40 32.41 32.40 32.41 2.7K
12:24 32.42 32.42 32.41 32.41 5.1K
12:25 32.41 32.41 32.41 32.41 1.2K
12:27 32.42 32.42 32.42 32.42 2.7K
12:28 32.42 32.42 32.41 32.41 0.8K
12:29 32.42 32.42 32.41 32.41 3.6K
12:30 32.41 32.42 32.41 32.42 3.9K
12:31 32.41 32.41 32.41 32.41 1.9K
12:33 32.41 32.41 32.41 32.41 1.8K
12:34 32.40 32.40 32.40 32.40 1.7K
12:35 32.41 32.43 32.41 32.42 5.1K
12:37 32.42 32.42 32.41 32.41 1.4K
12:38 32.41 32.41 32.41 32.41 1.8K
12:40 32.41 32.41 32.40 32.41 4.4K
12:42 32.40 32.40 32.40 32.40 1.0K
12:43 32.40 32.40 32.40 32.40 1.9K
12:44 32.39 32.39 32.39 32.39 1.4K
12:45 32.41 32.42 32.41 32.42 3.8K
12:46 32.41 32.41 32.41 32.41 0.6K
12:47 32.41 32.41 32.41 32.41 1.0K
12:48 32.42 32.42 32.42 32.42 1.1K
12:49 32.42 32.43 32.42 32.43 3.0K
12:50 32.44 32.45 32.44 32.45 1.5K
12:51 32.45 32.45 32.44 32.44 1.5K
12:53 32.44 32.44 32.44 32.44 2.4K
12:54 32.46 32.46 32.45 32.45 3.1K
12:56 32.45 32.45 32.45 32.45 2.6K
12:57 32.45 32.45 32.45 32.45 1.9K
12:58 32.45 32.45 32.44 32.44 1.7K
12:59 32.44 32.44 32.42 32.42 2.8K
13:00 32.43 32.43 32.43 32.43 1.0K
13:02 32.43 32.43 32.43 32.43 2.5K
13:03 32.44 32.45 32.44 32.45 3.6K
13:05 32.44 32.44 32.44 32.44 1.5K
13:07 32.42 32.42 32.42 32.42 3.4K
13:09 32.42 32.42 32.42 32.42 4.9K
13:11 32.41 32.41 32.40 32.40 2.0K
13:12 32.41 32.42 32.41 32.41 4.1K
13:13 32.40 32.41 32.40 32.41 1.2K
13:14 32.40 32.40 32.40 32.40 1.3K
13:15 32.41 32.42 32.40 32.42 1.8K
13:16 32.40 32.40 32.39 32.39 3.1K
13:17 32.39 32.39 32.39 32.39 6.5K
13:18 32.39 32.39 32.39 32.39 0.6K
13:19 32.38 32.38 32.38 32.38 1.6K
13:20 32.37 32.37 32.35 32.36 2.0K
13:21 32.35 32.36 32.35 32.36 6.1K
13:22 32.37 32.38 32.37 32.38 2.8K
13:23 32.38 32.38 32.38 32.38 0.8K
13:24 32.39 32.41 32.39 32.39 5.7K
13:25 32.39 32.40 32.39 32.40 3.6K
13:26 32.41 32.41 32.39 32.39 4.6K
13:27 32.41 32.41 32.41 32.41 0.7K
13:28 32.40 32.40 32.40 32.40 1.8K
13:29 32.39 32.40 32.39 32.40 2.0K
13:30 32.39 32.40 32.39 32.40 4.0K
13:31 32.39 32.39 32.39 32.39 2.2K
13:32 32.39 32.39 32.39 32.39 2.5K
13:33 32.40 32.41 32.40 32.40 8.3K
13:34 32.39 32.41 32.39 32.41 6.0K
13:35 32.42 32.42 32.40 32.40 3.0K
13:36 32.40 32.40 32.40 32.40 2.8K
13:37 32.40 32.40 32.40 32.40 1.3K
13:38 32.40 32.40 32.39 32.39 1.2K
13:39 32.39 32.39 32.38 32.39 5.6K
13:40 32.39 32.40 32.39 32.40 1.5K
13:41 32.40 32.41 32.39 32.41 2.2K
13:42 32.39 32.39 32.39 32.39 1.3K
13:43 32.40 32.40 32.40 32.40 0.9K
13:44 32.40 32.40 32.39 32.39 1.9K
13:45 32.39 32.39 32.39 32.39 2.6K
13:46 32.39 32.40 32.39 32.39 2.9K
13:47 32.39 32.40 32.39 32.39 4.2K
13:48 32.38 32.38 32.36 32.36 1.2K
13:49 32.37 32.39 32.37 32.38 7.1K
13:50 32.37 32.37 32.33 32.35 24.5K
13:51 32.36 32.38 32.36 32.38 6.3K
13:52 32.38 32.39 32.38 32.39 3.8K
13:53 32.39 32.39 32.39 32.39 0.9K
13:54 32.39 32.39 32.38 32.38 1.3K
13:55 32.38 32.38 32.38 32.38 2.1K
13:56 32.39 32.39 32.38 32.38 1.6K
13:57 32.38 32.41 32.38 32.40 3.9K
13:58 32.40 32.40 32.40 32.40 1.1K
13:59 32.39 32.39 32.39 32.39 1.1K
14:00 32.39 32.39 32.39 32.39 3.4K
14:01 32.40 32.40 32.40 32.40 2.5K
14:02 32.39 32.41 32.39 32.41 2.1K
14:03 32.40 32.40 32.40 32.40 4.5K
14:04 32.40 32.41 32.40 32.41 1.4K
14:05 32.41 32.42 32.41 32.41 1.8K
14:06 32.41 32.42 32.41 32.42 1.7K
14:07 32.40 32.40 32.40 32.40 1.9K
14:08 32.40 32.40 32.40 32.40 3.7K
14:09 32.40 32.40 32.40 32.40 1.9K
14:10 32.39 32.39 32.39 32.39 1.4K
14:11 32.39 32.40 32.39 32.40 3.2K
14:12 32.38 32.38 32.38 32.38 2.1K
14:13 32.37 32.38 32.37 32.38 4.9K
14:14 32.39 32.40 32.39 32.39 3.7K
14:15 32.39 32.39 32.39 32.39 1.7K
14:16 32.39 32.39 32.38 32.38 2.4K
14:17 32.37 32.38 32.37 32.37 2.4K
14:18 32.37 32.37 32.36 32.36 4.6K
14:19 32.34 32.36 32.34 32.36 5.0K
14:21 32.36 32.36 32.35 32.35 1.8K
14:22 32.35 32.35 32.35 32.35 0.8K
14:23 32.35 32.37 32.35 32.37 7.4K
14:24 32.36 32.36 32.36 32.36 2.0K
14:25 32.36 32.38 32.36 32.38 4.3K
14:26 32.38 32.38 32.38 32.38 0.6K
14:27 32.39 32.39 32.39 32.39 8.1K
14:28 32.39 32.39 32.38 32.38 2.4K
14:29 32.39 32.39 32.38 32.39 1.7K
14:30 32.38 32.38 32.38 32.38 1.8K
14:31 32.38 32.38 32.36 32.36 3.3K
14:32 32.37 32.39 32.36 32.39 5.1K
14:33 32.39 32.39 32.39 32.39 0.6K
14:34 32.38 32.38 32.38 32.38 1.9K
14:35 32.38 32.39 32.38 32.39 1.9K
14:36 32.40 32.40 32.38 32.38 4.4K
14:37 32.40 32.40 32.39 32.39 2.1K
14:38 32.39 32.39 32.39 32.39 2.0K
14:39 32.39 32.40 32.39 32.39 1.4K
14:40 32.39 32.39 32.38 32.38 2.5K
14:41 32.38 32.38 32.37 32.38 4.2K
14:43 32.38 32.38 32.38 32.38 2.5K
14:44 32.37 32.38 32.37 32.38 7.2K
14:46 32.35 32.35 32.35 32.35 1.1K
14:47 32.35 32.35 32.35 32.35 3.1K
14:48 32.35 32.35 32.34 32.35 2.5K
14:49 32.35 32.37 32.35 32.37 4.0K
14:50 32.36 32.37 32.36 32.37 4.5K
14:51 32.36 32.36 32.36 32.36 1.8K
14:52 32.36 32.36 32.36 32.36 3.1K
14:53 32.37 32.37 32.37 32.36 5.1K
14:54 32.36 32.36 32.36 32.36 0.4K
14:55 32.36 32.37 32.35 32.37 5.9K
14:56 32.36 32.36 32.36 32.35 2.5K
14:57 32.37 32.37 32.36 32.36 2.9K
14:58 32.35 32.36 32.35 32.35 3.0K
14:59 32.36 32.37 32.36 32.35 4.2K
15:00 32.36 32.37 32.36 32.36 4.8K
15:01 32.34 32.35 32.34 32.35 3.2K
15:02 32.32 32.32 32.31 32.31 2.6K
15:03 32.30 32.33 32.30 32.33 4.7K
15:04 32.34 32.35 32.33 32.33 6.8K
15:05 32.33 32.33 32.33 32.33 1.3K
15:06 32.33 32.33 32.32 32.33 3.6K
15:07 32.31 32.31 32.30 32.31 6.0K
15:08 32.32 32.32 32.32 32.32 0.6K
15:09 32.32 32.33 32.31 32.33 8.1K
15:10 32.33 32.33 32.33 32.33 2.3K
15:11 32.33 32.33 32.33 32.33 4.8K
15:12 32.33 32.35 32.33 32.35 8.8K
15:13 32.35 32.35 32.33 32.33 4.3K
15:14 32.32 32.32 32.32 32.32 3.8K
15:15 32.32 32.32 32.31 32.31 2.8K
15:16 32.31 32.31 32.30 32.30 2.6K
15:17 32.30 32.31 32.30 32.31 3.8K
15:18 32.30 32.32 32.30 32.32 6.6K
15:19 32.32 32.32 32.31 32.31 2.2K
15:20 32.30 32.30 32.30 32.30 5.4K
15:21 32.30 32.31 32.30 32.31 3.4K
15:22 32.31 32.31 32.31 32.31 4.4K
15:23 32.31 32.32 32.31 32.31 8.5K
15:24 32.31 32.32 32.31 32.32 5.9K
15:25 32.30 32.32 32.30 32.32 11.5K
15:26 32.32 32.32 32.32 32.32 0.5K
15:27 32.32 32.32 32.30 32.30 9.0K
15:28 32.28 32.28 32.27 32.28 8.0K
15:29 32.30 32.33 32.30 32.32 35.3K
15:30 32.32 32.34 32.32 32.34 6.0K
15:31 32.33 32.34 32.33 32.34 5.1K
15:32 32.33 32.33 32.31 32.32 5.8K
15:33 32.32 32.32 32.31 32.31 2.3K
15:34 32.30 32.31 32.30 32.31 5.8K
15:35 32.31 32.32 32.31 32.32 6.7K
15:36 32.33 32.33 32.33 32.33 3.2K
15:37 32.34 32.34 32.32 32.34 11.0K
15:38 32.34 32.35 32.34 32.35 5.5K
15:39 32.35 32.35 32.34 32.35 3.0K
15:40 32.35 32.35 32.34 32.34 5.6K
15:41 32.35 32.37 32.35 32.37 11.7K
15:42 32.37 32.37 32.36 32.35 5.6K
15:43 32.36 32.36 32.36 32.35 8.4K
15:44 32.35 32.36 32.35 32.35 9.5K
15:45 32.36 32.36 32.36 32.36 2.7K
15:46 32.36 32.36 32.32 32.33 22.4K
15:47 32.35 32.37 32.35 32.37 6.3K
15:48 32.37 32.37 32.37 32.37 4.2K
15:49 32.36 32.36 32.34 32.34 12.8K
15:50 32.35 32.38 32.35 32.38 21.9K
15:51 32.37 32.40 32.37 32.40 19.5K
15:52 32.40 32.42 32.38 32.42 23.5K
15:53 32.42 32.42 32.41 32.42 15.2K
15:54 32.43 32.43 32.38 32.39 21.2K
15:55 32.38 32.42 32.38 32.42 41.6K
15:56 32.41 32.42 32.41 32.42 39.7K
15:57 32.43 32.43 32.39 32.40 63.8K
15:58 32.39 32.39 32.37 32.37 88.9K
15:59 32.36 32.40 32.36 32.36 625.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし